Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Liveone Inc (NQ: LVO )

0.6900 +0.0184 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.6695 0.7187 0.6201 0.6900 1,035,671 +0.02(+2.74%)
Oct 30, 2024 0.6200 0.6980 0.6146 0.6716 880,548 +0.05(+7.99%)
Oct 29, 2024 0.6669 0.6737 0.6100 0.6219 346,724 -0.04(-5.86%)
Oct 28, 2024 0.6100 0.6750 0.5906 0.6606 839,843 +0.08(+12.94%)
Oct 25, 2024 0.5700 0.6145 0.5620 0.5849 295,039 +0.02(+4.07%)
Oct 24, 2024 0.6347 0.6489 0.5620 0.5620 825,630 -0.05(-8.29%)
Oct 23, 2024 0.6190 0.6200 0.5992 0.6128 279,657 -0.01(-1.70%)
Oct 22, 2024 0.6126 0.6456 0.5931 0.6234 340,623 +0.01(+1.76%)
Oct 21, 2024 0.6921 0.6976 0.6055 0.6126 985,136 -0.04(-5.58%)
Oct 18, 2024 0.6800 0.6844 0.6421 0.6488 612,040 -0.02(-2.30%)
Oct 17, 2024 0.6622 0.6899 0.6274 0.6641 190,490 -0.01(-1.26%)
Oct 16, 2024 0.6200 0.6726 0.5900 0.6726 459,195 +0.06(+9.70%)
Oct 15, 2024 0.6741 0.6800 0.5701 0.6131 933,778 -0.04(-6.40%)
Oct 14, 2024 0.7000 0.7025 0.6499 0.6550 355,895 -0.05(-7.43%)
Oct 11, 2024 0.7250 0.7250 0.6852 0.7076 438,374 +0.00(+0.17%)
Oct 10, 2024 0.7500 0.7500 0.6660 0.7064 988,336 -0.04(-5.10%)
Oct 09, 2024 0.6500 0.7550 0.6401 0.7444 1,403,463 +0.10(+15.66%)
Oct 08, 2024 0.6258 0.6730 0.6000 0.6436 711,274 +0.02(+2.78%)
Oct 07, 2024 0.6800 0.6898 0.6195 0.6262 630,112 -0.05(-7.91%)
Oct 04, 2024 0.7100 0.7100 0.6611 0.6800 529,734 -0.01(-1.73%)
Oct 03, 2024 0.7300 0.7300 0.6620 0.6920 1,162,307 -0.06(-7.71%)
Oct 02, 2024 0.7400 0.7729 0.6788 0.7498 1,647,870 +0.02(+2.71%)
Oct 01, 2024 0.9608 1.200 0.6401 0.7300 7,063,151 -0.22(-23.06%)
Sep 30, 2024 1.060 1.090 0.9464 0.9488 803,339 -0.11(-10.49%)
Sep 27, 2024 1.155 1.155 1.050 1.060 480,327 -0.09(-7.83%)
Sep 26, 2024 1.190 1.210 1.095 1.150 362,833 -0.03(-2.54%)
Sep 25, 2024 1.070 1.180 1.070 1.180 565,857 +0.08(+7.76%)
Sep 24, 2024 1.210 1.240 1.033 1.095 860,925 -0.10(-8.75%)
Sep 23, 2024 1.370 1.402 1.190 1.200 609,150 -0.18(-13.04%)
Sep 20, 2024 1.450 1.490 1.380 1.380 1,398,631 -0.07(-4.83%)
Sep 19, 2024 1.470 1.490 1.340 1.450 487,852 +0.02(+1.40%)
Sep 18, 2024 1.470 1.490 1.430 1.430 136,923 -0.05(-3.38%)
Sep 17, 2024 1.490 1.520 1.450 1.480 116,788 +0.01(+0.68%)
Sep 16, 2024 1.490 1.490 1.450 1.470 100,134 +0.00(+0.00%)
Sep 13, 2024 1.530 1.539 1.455 1.470 218,496 -0.03(-2.00%)
Sep 12, 2024 1.520 1.530 1.460 1.500 152,526 +0.00(+0.00%)
Sep 11, 2024 1.410 1.500 1.410 1.500 153,720 +0.07(+4.90%)
Sep 10, 2024 1.530 1.550 1.430 1.430 174,478 -0.10(-6.54%)
Sep 09, 2024 1.550 1.570 1.500 1.530 134,050 +0.01(+0.66%)
Sep 06, 2024 1.610 1.640 1.500 1.520 150,978 -0.06(-3.80%)
Sep 05, 2024 1.600 1.615 1.565 1.580 83,199 -0.02(-1.25%)
Sep 04, 2024 1.590 1.640 1.590 1.600 141,385 +0.02(+1.27%)
Sep 03, 2024 1.730 1.730 1.500 1.580 387,571 -0.16(-9.20%)
Aug 30, 2024 1.750 1.760 1.700 1.740 113,342 -0.01(-0.57%)
Aug 29, 2024 1.770 1.770 1.720 1.750 205,785 +0.01(+0.57%)
Aug 28, 2024 1.780 1.815 1.720 1.740 153,158 -0.05(-2.79%)
Aug 27, 2024 1.790 1.795 1.710 1.790 227,819 -0.01(-0.56%)
Aug 26, 2024 1.780 1.800 1.720 1.800 450,966 +0.05(+2.86%)
Aug 23, 2024 1.700 1.780 1.680 1.750 341,426 +0.08(+4.79%)
Aug 22, 2024 1.770 1.770 1.670 1.670 145,600 -0.08(-4.57%)
Aug 21, 2024 1.750 1.800 1.715 1.750 256,024 +0.00(+0.29%)
Aug 20, 2024 1.670 1.750 1.640 1.745 170,153 +0.09(+5.12%)
Aug 19, 2024 1.700 1.760 1.640 1.660 234,208 -0.05(-2.92%)
Aug 16, 2024 1.660 1.730 1.621 1.710 209,437 +0.05(+3.01%)
Aug 15, 2024 1.600 1.700 1.600 1.660 260,852 +0.08(+5.06%)
Aug 14, 2024 1.610 1.650 1.560 1.580 143,896 +0.00(+0.00%)
Aug 13, 2024 1.630 1.730 1.450 1.580 477,628 +0.09(+6.04%)
Aug 12, 2024 1.460 1.510 1.440 1.490 257,585 +0.02(+1.36%)
Aug 09, 2024 1.510 1.530 1.440 1.470 130,436 -0.05(-3.29%)
Aug 08, 2024 1.440 1.520 1.410 1.520 204,918 +0.10(+7.04%)
Aug 07, 2024 1.520 1.570 1.410 1.420 271,304 -0.09(-5.96%)
Aug 06, 2024 1.500 1.580 1.470 1.510 206,243 +0.03(+2.03%)
Aug 05, 2024 1.430 1.550 1.410 1.480 374,005 -0.08(-5.13%)
Aug 02, 2024 1.550 1.590 1.490 1.560 251,059 -0.05(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.